Canada Markets closed

CI Canadian REIT ETF (RIT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.75+0.12 (+0.72%)
At close: 03:59PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202216.6916.7516.6516.7516.7513,800
Nov 24, 202216.4916.6316.4916.6316.6310,700
Nov 23, 202216.4216.5116.4216.4816.488,800
Nov 22, 202216.4916.5716.4616.5716.5713,500
Nov 21, 202216.3816.4416.3516.4216.426,400
Nov 18, 202216.3516.3816.2616.3816.3847,700
Nov 17, 202216.2216.2916.2016.2916.299,300
Nov 16, 202216.4716.4816.3816.4216.4216,100
Nov 15, 202216.4916.6516.4816.4916.4966,000
Nov 14, 202216.7516.7616.4116.4316.4332,600
Nov 11, 202216.6916.7016.6316.7016.702,100
Nov 10, 202216.4516.5216.4416.5116.5177,400
Nov 09, 202216.0016.0015.8915.9015.9010,100
Nov 08, 202216.0016.0915.9716.0616.0613,100
Nov 07, 202215.7716.0715.7716.0416.0439,900
Nov 04, 202215.4915.5015.3615.5015.504,400
Nov 03, 202215.4015.4315.3215.3815.3811,700
Nov 02, 202215.6215.6715.4915.5415.545,100
Nov 01, 202215.5315.6215.5215.6215.625,100
Oct 31, 202215.5515.5515.4715.4715.473,800
Oct 28, 202215.4715.6715.4715.6615.668,600
Oct 27, 202215.7515.7515.5715.5915.5913,600
Oct 26, 202215.4315.6815.4315.6815.683,600
Oct 25, 202215.2015.4015.2015.4015.4063,800
Oct 24, 202215.1615.1614.9615.1015.104,200
Oct 21, 202214.8815.1614.8815.1315.1327,600
Oct 20, 202215.0915.1114.9414.9914.999,100
Oct 19, 202215.1215.1214.8314.9114.9111,200
Oct 18, 202215.5015.5115.2315.2715.2715,700
Oct 17, 202215.1015.3315.1015.3315.3347,000
Oct 14, 202215.2915.2914.9615.0015.0010,000
Oct 13, 202214.7315.1514.7315.1315.13241,800
Oct 12, 202214.7414.9914.7214.9514.9516,300
Oct 11, 202214.8514.9214.7414.7914.7911,700
Oct 07, 202215.0915.1014.9614.9614.969,700
Oct 06, 202215.5715.5715.2515.2515.2519,500
Oct 05, 202215.7515.7515.4215.5815.5836,500
Oct 04, 202215.7215.9015.7215.8915.8915,700
Oct 03, 202215.5515.6615.5515.6515.656,800
Sept 30, 202215.1415.3815.1415.3715.3732,700
Sept 29, 202215.3015.3015.0015.0615.0611,700
Sept 28, 202215.1515.4215.1315.3815.3812,900
Sept 27, 202215.3415.3815.0915.1115.1113,400
Sept 26, 202215.5115.5715.2415.2515.258,400
Sept 23, 202215.8915.8915.5415.6215.628,700
Sept 22, 202216.1916.1915.9115.9115.9116,900
Sept 21, 202216.5016.5016.2916.2916.296,900
Sept 20, 202216.6216.6216.3016.3116.3123,900
Sept 19, 202216.6916.7816.6616.7516.754,200
Sept 16, 202216.6816.7916.6316.7916.7913,500
Sept 15, 202216.8516.9116.7916.8016.809,200
Sept 14, 202216.8416.8416.8216.8316.831,600
Sept 13, 202217.3517.3516.9716.9716.9717,000
Sept 12, 202217.2217.4317.2217.4317.4335,300
Sept 09, 202217.0717.2217.0717.2217.2211,300
Sept 08, 202216.8717.0216.8716.9416.946,100
Sept 07, 202216.7416.9816.7416.9816.984,900
Sept 06, 202216.8616.8616.7516.8116.812,800
Sept 02, 202216.9016.9516.8016.8116.8114,400
Sept 01, 202216.9116.9416.6416.8016.8022,200
Aug 31, 202217.1117.1116.9516.9916.9925,200
Aug 30, 202217.2417.2517.1617.1717.175,600
Aug 29, 202217.1917.2617.1317.1917.196,800
Aug 26, 202217.6017.6017.2417.2517.2510,400
Aug 25, 202217.4117.5917.4117.5917.599,700
Aug 24, 202217.3017.5117.3017.4117.415,400
Aug 23, 202217.5917.5917.3817.3817.387,500
Aug 22, 202217.6617.6817.5517.5517.5514,600
Aug 19, 202218.0018.0017.8017.8117.816,100
Aug 18, 202218.0618.0617.9818.0018.0010,400
Aug 17, 202218.0518.1117.9418.0718.0714,600
Aug 16, 202218.1318.1618.0818.1518.153,600
Aug 15, 202218.1018.1718.0618.1718.1718,700
Aug 12, 202218.1618.1618.0818.1418.1412,800
Aug 11, 202218.1718.1717.9818.0418.0413,200
Aug 10, 202217.8918.0917.8918.0718.0719,100
Aug 09, 202217.9017.9017.7017.7517.754,900
Aug 08, 202217.7417.8917.7117.8517.8527,500
Aug 05, 202217.7317.7317.5717.7017.709,500
Aug 04, 202217.6917.8517.6917.8017.8014,700
Aug 03, 202217.6117.7517.6117.7317.7322,700
Aug 02, 202217.8117.8117.5017.5017.508,200
Jul 29, 202217.6817.7417.6817.7417.7414,300
Jul 28, 202217.2917.5617.2917.5517.558,000
Jul 27, 202217.2617.2817.1517.1817.1816,200
Jul 26, 202217.3017.3417.1017.1817.1810,700
Jul 25, 202217.3017.3517.2517.3417.3478,700
Jul 22, 202217.1217.2717.0117.2117.217,700
Jul 21, 202216.9317.1116.8917.0917.0929,700
Jul 20, 202217.0217.0216.9016.9016.9011,100
Jul 19, 202216.6816.9816.6816.9816.9816,400
Jul 18, 202216.7016.7116.5716.6416.6416,600
Jul 15, 202216.5016.6316.4916.5016.502,000
Jul 14, 202216.5416.5416.4016.5016.5012,800
Jul 13, 202216.7216.7516.4916.7416.749,900
Jul 12, 202216.7716.9016.7516.8116.817,500
Jul 11, 202216.8016.8116.7616.8016.8010,300
Jul 08, 202217.0117.0116.8116.8516.859,900
Jul 07, 202216.9116.9716.9116.9616.962,600
Jul 06, 202216.8516.8916.8116.8416.844,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...